LUV: Southwest Airlines Co.

As of Friday, July 31st, 2026

$ 44.97

-0.63 -1.38%

Open: 45.35
High: 45.75
Low: 44.80
Volume: 4,166,506
Previous Close on Thursday, July 30th, 2026

$ 45.60

+1.22 +2.75%

Open: 45.00
High: 45.67
Low: 44.19
Volume: 4,672,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 45.35 45.75 44.80 44.97 4,166,506 -0.63 -1.38
2026-07-30 45.00 45.67 44.19 45.60 4,672,269 +1.22 +2.75
2026-07-29 45.00 45.60 44.33 44.38 4,153,824 -1.93 -4.17
2026-07-28 45.65 46.75 44.55 46.31 5,249,229 +0.93 +2.05
2026-07-27 46.03 46.96 44.83 45.38 7,301,853 +0.30 +0.67
2026-07-24 44.70 46.50 44.48 45.08 6,366,658 +0.37 +0.83
2026-07-23 45.50 46.68 44.43 44.71 11,679,813 -2.95 -6.19
2026-07-22 47.63 48.45 47.22 47.66 6,038,020 -1.03 -2.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.96
On 2026-07-27		 44.19
On 2026-07-30		 -0.11 -0.24 46.96
On 2026-07-27		 44.19
On 2026-07-30		 -5.90 45.33
10D 49.00
On 2026-07-21		 44.19
On 2026-07-30		 -3.11 -6.47 49.00
On 2026-07-21		 44.19
On 2026-07-30		 -9.81 46.11
20D 51.52
On 2026-07-06		 44.19
On 2026-07-30		 -5.28 -10.51 51.52
On 2026-07-06		 44.19
On 2026-07-30		 -14.23 47.50
WTD 46.96
On 2026-07-27		 44.19
On 2026-07-30		 -0.11 -0.24 46.96
On 2026-07-27		 44.19
On 2026-07-30		 -5.90 45.33
MTD 52.23
On 2026-07-01		 44.19
On 2026-07-30		 -6.45 -12.54 52.23
On 2026-07-01		 44.19
On 2026-07-30		 -15.39 47.76
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

44.97 -0.63 -1.38 4,166,506